Standard Bank Group Limited ZAR0.1 NON RED NON CUM NON PTG PRF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 8,888.00 | 8,888.00 | 8,888.00 | 8,888.00 | 8,023.66 | 0 |
| 2021-12-29 | 8,710.00 | 8,888.00 | 8,710.00 | 8,888.00 | 8,023.66 | 12,410 |
| 2021-12-28 | 8,800.00 | 8,800.00 | 8,710.00 | 8,800.00 | 7,944.22 | 650 |
| 2021-12-24 | 8,800.00 | 8,800.00 | 8,700.00 | 8,701.00 | 7,854.84 | 11,372 |
| 2021-12-23 | 8,750.00 | 8,900.00 | 8,750.00 | 8,800.00 | 7,944.22 | 43,036 |
| 2021-12-22 | 8,900.00 | 8,950.00 | 8,900.00 | 8,900.00 | 8,034.49 | 31,858 |
| 2021-12-21 | 8,850.00 | 8,950.00 | 8,650.00 | 8,950.00 | 8,079.63 | 113,082 |
| 2021-12-20 | 8,600.00 | 8,850.00 | 8,462.00 | 8,850.00 | 7,989.35 | 20,727 |
| 2021-12-17 | 8,550.00 | 8,695.00 | 8,550.00 | 8,630.00 | 7,790.75 | 1,335 |
| 2021-12-15 | 8,400.00 | 8,700.00 | 8,400.00 | 8,700.00 | 7,853.94 | 11,900 |
| 2021-12-14 | 8,600.00 | 8,601.00 | 8,500.00 | 8,501.00 | 7,674.29 | 7,611 |
| 2021-12-13 | 8,413.00 | 8,600.00 | 8,413.00 | 8,600.00 | 7,763.66 | 37,626 |
| 2021-12-10 | 8,350.00 | 8,430.00 | 8,310.00 | 8,430.00 | 7,610.20 | 18,679 |
| 2021-12-09 | 8,302.00 | 8,430.00 | 8,302.00 | 8,350.00 | 7,537.98 | 112,937 |
| 2021-12-08 | 8,400.00 | 8,400.00 | 8,300.00 | 8,301.00 | 7,493.74 | 26,453 |
| 2021-12-07 | 8,250.00 | 8,499.00 | 8,250.00 | 8,433.00 | 7,612.91 | 107,603 |
| 2021-12-06 | 8,199.00 | 8,250.00 | 8,100.00 | 8,250.00 | 7,447.70 | 24,011 |
| 2021-12-03 | 8,230.00 | 8,250.00 | 8,050.00 | 8,100.00 | 7,312.29 | 30,678 |
| 2021-12-02 | 8,150.00 | 8,349.00 | 8,150.00 | 8,231.00 | 7,430.55 | 6,214 |
| 2021-12-01 | 8,200.00 | 8,300.00 | 8,106.00 | 8,300.00 | 7,492.84 | 21,168 |
| 2021-11-30 | 8,049.00 | 8,200.00 | 7,960.00 | 8,200.00 | 7,402.56 | 71,326 |
| 2021-11-29 | 7,999.00 | 8,300.00 | 7,961.00 | 8,100.00 | 7,312.29 | 45,373 |
| 2021-11-26 | 8,167.00 | 8,167.00 | 7,860.00 | 7,978.00 | 7,202.15 | 160,476 |
| 2021-11-25 | 8,200.00 | 8,250.00 | 8,200.00 | 8,201.00 | 7,403.47 | 15,533 |
| 2021-11-24 | 8,200.00 | 8,200.00 | 8,155.00 | 8,190.00 | 7,393.54 | 9,890 |
| 2021-11-23 | 8,210.00 | 8,350.00 | 8,070.00 | 8,200.00 | 7,402.56 | 29,928 |
| 2021-11-22 | 8,100.00 | 8,400.00 | 8,100.00 | 8,250.00 | 7,447.70 | 89,647 |
| 2021-11-19 | 8,215.00 | 8,220.00 | 8,050.00 | 8,200.00 | 7,402.56 | 14,567 |
| 2021-11-18 | 8,210.00 | 8,220.00 | 8,190.00 | 8,220.00 | 7,420.62 | 19,733 |
| 2021-11-17 | 8,290.00 | 8,300.00 | 8,205.00 | 8,270.00 | 7,465.76 | 30,363 |
| 2021-11-16 | 8,190.00 | 8,289.00 | 8,185.00 | 8,289.00 | 7,482.91 | 14,821 |
| 2021-11-15 | 8,350.00 | 8,350.00 | 8,161.00 | 8,349.00 | 7,537.07 | 6,870 |
| 2021-11-12 | 8,399.00 | 8,399.00 | 8,150.00 | 8,200.00 | 7,402.56 | 15,601 |
| 2021-11-11 | 8,200.00 | 8,399.00 | 8,150.00 | 8,151.00 | 7,358.33 | 20,699 |
| 2021-11-10 | 8,148.00 | 8,150.00 | 8,105.00 | 8,140.00 | 7,348.40 | 53,914 |
| 2021-11-09 | 8,150.00 | 8,150.00 | 8,055.00 | 8,148.00 | 7,355.62 | 74,199 |
| 2021-11-08 | 8,020.00 | 8,150.00 | 8,020.00 | 8,150.00 | 7,357.43 | 37,504 |
| 2021-11-05 | 8,150.00 | 8,200.00 | 8,100.00 | 8,150.00 | 7,357.43 | 29,940 |
| 2021-11-04 | 8,255.00 | 8,400.00 | 8,200.00 | 8,200.00 | 7,402.56 | 108,003 |
| 2021-11-03 | 8,375.00 | 8,450.00 | 8,255.00 | 8,276.00 | 7,471.17 | 16,915 |
| 2021-11-02 | 8,499.00 | 8,499.00 | 8,260.00 | 8,269.00 | 7,464.85 | 19,082 |
| 2021-10-29 | 7,950.00 | 8,800.00 | 7,767.00 | 8,498.00 | 7,671.58 | 137,603 |
| 2021-10-28 | 8,250.00 | 8,350.00 | 7,952.00 | 7,952.00 | 7,178.68 | 37,765 |
| 2021-10-27 | 8,200.00 | 8,201.00 | 8,100.00 | 8,199.00 | 7,401.66 | 91,200 |
| 2021-10-26 | 7,938.00 | 8,099.00 | 7,900.00 | 8,050.00 | 7,267.15 | 31,616 |
| 2021-10-25 | 7,950.00 | 8,000.00 | 7,900.00 | 7,900.00 | 7,131.74 | 36,448 |
| 2021-10-22 | 7,900.00 | 7,950.00 | 7,900.00 | 7,915.00 | 7,145.28 | 18,519 |
| 2021-10-21 | 8,030.00 | 8,090.00 | 7,851.00 | 7,900.00 | 7,131.74 | 44,255 |
| 2021-10-20 | 7,900.00 | 8,050.00 | 7,900.00 | 8,050.00 | 7,267.15 | 25,728 |
| 2021-10-19 | 8,000.00 | 8,000.00 | 7,801.00 | 7,900.00 | 7,131.74 | 33,079 |
← NewerPage 21 of 21 · 1,250 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-03-29 | 367.7003 ZAC |
| 2022-09-07 | 294.5518 ZAC |
| 2022-03-30 | 273.9819 ZAC |
| 2021-09-08 | 267.2849 ZAC |
| 2021-04-07 | 272.9300 ZAC |
| 2020-09-09 | 333.0000 ZAC |
| 2020-04-15 | 389.1200 ZAC |
| 2019-09-04 | 391.3800 ZAC |
| 2019-04-03 | 390.2200 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.